Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 12.29 | 12.35 | 12.14 | 12.17 | 59,608,952 | -0.14(-1.15%) |
Sep 29, 2004 | 12.21 | 12.40 | 12.16 | 12.31 | 73,909,368 | +0.16(+1.33%) |
Sep 28, 2004 | 12.17 | 12.20 | 12.00 | 12.15 | 95,184,192 | +0.02(+0.17%) |
Sep 27, 2004 | 12.28 | 12.34 | 12.07 | 12.13 | 93,198,240 | -0.24(-1.96%) |
Sep 24, 2004 | 12.69 | 12.73 | 12.31 | 12.37 | 93,325,544 | -0.34(-2.65%) |
Sep 23, 2004 | 12.71 | 12.86 | 12.65 | 12.71 | 61,197,508 | -0.04(-0.32%) |
Sep 22, 2004 | 12.91 | 12.97 | 12.68 | 12.75 | 111,247,464 | -0.46(-3.51%) |
Sep 21, 2004 | 13.04 | 13.25 | 12.98 | 13.21 | 67,511,272 | +0.24(+1.81%) |
Sep 20, 2004 | 12.80 | 13.10 | 12.73 | 12.98 | 95,258,256 | +0.09(+0.73%) |
Sep 17, 2004 | 12.98 | 13.00 | 12.84 | 12.88 | 89,066,600 | -0.29(-2.19%) |
Sep 16, 2004 | 13.19 | 13.28 | 13.08 | 13.17 | 57,096,952 | +0.02(+0.15%) |
Sep 15, 2004 | 13.35 | 13.37 | 13.13 | 13.15 | 97,416,584 | -0.53(-3.88%) |
Sep 14, 2004 | 13.66 | 13.74 | 13.51 | 13.68 | 66,966,780 | +0.07(+0.49%) |
Sep 13, 2004 | 13.81 | 13.87 | 13.36 | 13.62 | 67,200,432 | -0.14(-1.03%) |
Sep 10, 2004 | 13.37 | 13.86 | 13.35 | 13.76 | 77,523,432 | +0.36(+2.66%) |
Sep 09, 2004 | 13.10 | 13.47 | 13.01 | 13.40 | 89,409,112 | +0.42(+3.21%) |
Sep 08, 2004 | 12.75 | 13.13 | 12.72 | 12.98 | 76,648,472 | +0.17(+1.36%) |
Sep 07, 2004 | 12.79 | 12.90 | 12.67 | 12.81 | 67,629,656 | +0.20(+1.60%) |
Sep 03, 2004 | 12.78 | 12.88 | 12.50 | 12.61 | 61,573,340 | -0.37(-2.85%) |
Sep 02, 2004 | 12.82 | 13.02 | 12.71 | 12.98 | 61,952,000 | +0.14(+1.10%) |
Sep 01, 2004 | 12.55 | 12.86 | 12.51 | 12.84 | 53,833,432 | +0.22(+1.76%) |
Aug 31, 2004 | 12.87 | 12.90 | 12.39 | 12.61 | 96,365,528 | -0.18(-1.42%) |
Aug 30, 2004 | 13.00 | 13.08 | 12.80 | 12.80 | 53,387,248 | -0.30(-2.26%) |
Aug 27, 2004 | 12.92 | 13.12 | 12.91 | 13.09 | 49,797,868 | +0.20(+1.56%) |
Aug 26, 2004 | 12.94 | 13.06 | 12.88 | 12.89 | 48,397,752 | -0.10(-0.78%) |
Aug 25, 2004 | 12.77 | 13.02 | 12.65 | 12.99 | 62,123,036 | +0.24(+1.84%) |
Aug 24, 2004 | 12.87 | 12.88 | 12.65 | 12.75 | 60,401,520 | -0.14(-1.09%) |
Aug 23, 2004 | 12.73 | 12.96 | 12.67 | 12.90 | 56,682,000 | +0.20(+1.59%) |
Aug 20, 2004 | 12.73 | 12.79 | 12.53 | 12.69 | 84,655,352 | -0.15(-1.15%) |
Aug 19, 2004 | 12.71 | 12.92 | 12.67 | 12.84 | 73,773,576 | +0.07(+0.58%) |
Aug 18, 2004 | 12.45 | 12.79 | 12.40 | 12.77 | 89,120,584 | +0.21(+1.66%) |
Aug 17, 2004 | 12.37 | 12.56 | 12.26 | 12.56 | 77,851,976 | +0.30(+2.47%) |
Aug 16, 2004 | 12.01 | 12.41 | 11.97 | 12.26 | 68,896,664 | +0.25(+2.07%) |
Aug 13, 2004 | 12.23 | 12.26 | 11.97 | 12.01 | 90,761,048 | +0.05(+0.39%) |
Aug 12, 2004 | 12.27 | 12.34 | 11.79 | 11.96 | 150,579,408 | -0.34(-2.73%) |
Aug 11, 2004 | 12.50 | 12.54 | 12.26 | 12.30 | 264,401,184 | -1.46(-10.61%) |
Aug 10, 2004 | 13.66 | 13.76 | 13.48 | 13.76 | 109,772,840 | +0.28(+2.04%) |
Aug 09, 2004 | 13.43 | 13.60 | 13.41 | 13.48 | 54,002,384 | +0.08(+0.60%) |
Aug 06, 2004 | 13.60 | 13.85 | 13.36 | 13.40 | 86,701,536 | -0.46(-3.30%) |
Aug 05, 2004 | 14.19 | 14.27 | 13.83 | 13.86 | 71,299,504 | -0.34(-2.41%) |
Aug 04, 2004 | 13.87 | 14.24 | 13.84 | 14.20 | 65,862,036 | +0.26(+1.83%) |
Aug 03, 2004 | 14.21 | 14.27 | 13.94 | 13.95 | 60,328,536 | -0.34(-2.35%) |
Aug 02, 2004 | 13.84 | 14.28 | 13.78 | 14.28 | 60,686,332 | +0.22(+1.53%) |
Jul 30, 2004 | 14.00 | 14.32 | 13.95 | 14.07 | 73,304,936 | +0.08(+0.58%) |
Jul 29, 2004 | 13.95 | 14.11 | 13.88 | 13.99 | 58,804,040 | +0.20(+1.46%) |
Jul 28, 2004 | 13.81 | 13.91 | 13.49 | 13.78 | 76,154,696 | -0.14(-1.01%) |
Jul 27, 2004 | 13.84 | 13.98 | 13.62 | 13.92 | 88,902,104 | +0.11(+0.83%) |
Jul 26, 2004 | 14.03 | 14.14 | 13.65 | 13.81 | 83,067,832 | -0.26(-1.86%) |
Jul 23, 2004 | 14.29 | 14.30 | 13.95 | 14.07 | 63,487,160 | -0.31(-2.15%) |
Jul 22, 2004 | 14.27 | 14.48 | 14.08 | 14.38 | 70,428,704 | +0.15(+1.04%) |
Jul 21, 2004 | 14.94 | 14.97 | 14.22 | 14.23 | 74,110,000 | -0.48(-3.25%) |
Jul 20, 2004 | 14.41 | 14.73 | 14.34 | 14.71 | 65,707,656 | +0.35(+2.43%) |
Jul 19, 2004 | 14.42 | 14.62 | 14.16 | 14.36 | 76,689,672 | -0.11(-0.79%) |
Jul 16, 2004 | 15.06 | 15.07 | 14.29 | 14.48 | 79,610,672 | -0.40(-2.71%) |
Jul 15, 2004 | 14.91 | 15.05 | 14.84 | 14.88 | 66,462,896 | +0.02(+0.14%) |
Jul 14, 2004 | 14.99 | 15.15 | 14.79 | 14.86 | 76,314,880 | -0.03(-0.18%) |
Jul 13, 2004 | 15.03 | 15.21 | 14.87 | 14.89 | 57,578,084 | -0.10(-0.67%) |
Jul 12, 2004 | 14.90 | 14.99 | 14.75 | 14.99 | 52,695,668 | -0.05(-0.31%) |
Jul 09, 2004 | 14.97 | 15.18 | 14.91 | 15.03 | 48,982,396 | +0.13(+0.86%) |
Jul 08, 2004 | 14.98 | 15.23 | 14.86 | 14.91 | 67,430,960 | -0.17(-1.12%) |
Jul 07, 2004 | 15.09 | 15.29 | 15.01 | 15.07 | 62,992,196 | +0.03(+0.22%) |
Jul 06, 2004 | 15.24 | 15.27 | 14.95 | 15.04 | 62,765,092 | -0.39(-2.53%) |
Jul 02, 2004 | 15.56 | 15.61 | 15.27 | 15.43 | 51,526,524 | -0.11(-0.69%) |